BIT:1DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	25.29	25.32	25.28	25.28	-	-0.18%	19
Mar 26, 2026	25.38	25.52	25.08	25.32	25.32	-1.50%	52,045
Mar 25, 2026	25.59	25.87	25.42	25.71	25.71	2.19%	125,702
Mar 24, 2026	25.19	25.20	24.74	25.16	25.16	0.18%	69,705
Mar 23, 2026	24.60	25.68	23.85	25.11	25.11	1.17%	209,231
Mar 20, 2026	25.85	25.86	24.60	24.82	24.82	-1.59%	100,589
Mar 19, 2026	25.34	25.38	24.81	25.22	25.22	-2.70%	89,236
Mar 18, 2026	26.45	26.47	25.68	25.92	25.92	-0.33%	28,157
Mar 17, 2026	25.77	26.30	25.44	26.01	26.01	0.42%	142,106
Mar 16, 2026	25.64	26.21	25.43	25.90	25.90	1.05%	67,953
Mar 13, 2026	25.48	25.93	25.13	25.63	25.63	-0.29%	79,867
Mar 12, 2026	26.87	26.96	25.14	25.70	25.70	-5.90%	201,124
Mar 11, 2026	27.20	27.53	26.95	27.31	27.31	-0.55%	92,254
Mar 10, 2026	27.65	27.83	27.29	27.46	27.46	2.77%	113,976
Mar 9, 2026	26.31	26.72	25.90	26.72	26.72	-3.94%	141,578
Mar 6, 2026	28.03	28.05	26.67	27.82	27.82	-0.86%	111,131
Mar 5, 2026	28.42	29.05	27.76	28.06	28.06	-1.96%	50,491
Mar 4, 2026	28.08	28.77	27.88	28.62	28.62	2.58%	67,309
Mar 3, 2026	28.80	28.80	27.36	27.90	27.90	-6.89%	176,304
Mar 2, 2026	29.00	29.96	28.80	29.96	29.96	-1.09%	92,391
Feb 27, 2026	30.98	31.30	30.12	30.29	30.29	-2.54%	70,902
Feb 26, 2026	30.58	31.12	30.58	31.08	31.08	1.64%	47,944
Feb 25, 2026	30.50	30.64	30.30	30.58	30.58	1.43%	21,314
Feb 24, 2026	30.37	30.37	29.91	30.15	30.15	-2.25%	68,715
Feb 23, 2026	31.22	31.34	30.45	30.85	30.85	0.23%	15,219
Feb 20, 2026	30.61	31.12	30.44	30.78	30.78	-2.12%	50,458
Feb 19, 2026	30.87	31.44	30.36	31.44	31.44	1.11%	34,717
Feb 18, 2026	30.60	31.10	30.54	31.10	31.10	1.95%	31,701
Feb 17, 2026	29.61	30.50	29.61	30.50	30.50	2.38%	86,887
Feb 16, 2026	30.19	30.30	29.79	29.79	29.79	2.02%	15,944
Feb 13, 2026	30.68	30.75	29.20	29.20	29.20	-4.70%	48,250
Feb 12, 2026	31.47	31.85	30.64	30.64	30.64	-2.00%	57,699
Feb 11, 2026	31.54	31.77	30.75	31.27	31.27	-1.56%	34,797
Feb 10, 2026	31.88	32.08	31.45	31.76	31.76	0.59%	48,814
Feb 9, 2026	31.55	31.85	31.17	31.58	31.58	0.98%	36,389
Feb 6, 2026	30.65	31.42	30.61	31.27	31.27	1.87%	58,065
Feb 5, 2026	32.18	32.43	30.51	30.70	30.70	-4.11%	74,029
Feb 4, 2026	33.82	34.00	32.01	32.01	32.01	-3.47%	80,044
Feb 3, 2026	33.75	34.00	33.16	33.16	33.16	-0.82%	29,415
Feb 2, 2026	32.90	33.67	32.14	33.44	33.44	1.29%	54,627
Jan 30, 2026	32.69	33.40	32.69	33.01	33.01	1.58%	42,118
Jan 29, 2026	32.61	33.25	31.95	32.50	32.50	-1.11%	122,118
Jan 28, 2026	33.50	33.50	32.23	32.86	32.86	-1.79%	138,769
Jan 27, 2026	33.19	33.53	33.16	33.46	33.46	1.66%	42,358
Jan 26, 2026	33.08	33.43	32.92	32.92	32.92	-	24,484
Jan 23, 2026	33.29	33.30	32.81	32.92	32.92	0.55%	27,469
Jan 22, 2026	32.80	33.40	32.74	32.74	32.74	1.93%	39,083
Jan 21, 2026	32.12	32.37	31.41	32.12	32.12	-0.77%	42,648
Jan 20, 2026	32.45	32.60	32.15	32.37	32.37	-0.99%	22,625
Jan 19, 2026	33.02	33.14	32.33	32.69	32.69	-2.45%	19,382